Skip to main content
TR Activebeta US Large Cap Equity ETF (GSLC)
NYSEARCA: GSLC · Real-Time Price · USD
132.91
+0.41 (0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed

GSLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.71133.33132.70132.91132.910.31%150,359
Dec 4, 2025132.59132.61132.01132.50132.500.21%181,052
Dec 3, 2025131.83132.48131.72132.22132.220.16%1,061,989
Dec 2, 2025132.19132.48131.67132.01132.010.12%418,837
Dec 1, 2025131.43132.39131.42131.85131.85-0.39%172,504
Nov 28, 2025131.80132.36131.80132.36132.360.55%102,003
Nov 26, 2025131.26132.05131.17131.63131.630.67%188,317
Nov 25, 2025129.40131.01128.81130.75130.751.02%195,412
Nov 24, 2025128.28129.64128.10129.43129.431.37%270,735
Nov 21, 2025126.68128.72126.12127.68127.681.16%421,155
Nov 20, 2025130.00130.50126.16126.22126.22-1.44%1,101,830
Nov 19, 2025127.83128.88127.40128.06128.060.27%567,773
Nov 18, 2025127.87128.61126.86127.71127.71-0.72%480,091
Nov 17, 2025129.60130.22127.94128.63128.63-1.08%460,918
Nov 14, 2025128.78130.69128.49130.04130.040.01%284,975
Nov 13, 2025131.61131.81129.85130.03130.03-1.67%263,157
Nov 12, 2025132.61132.62131.95132.24132.240.06%329,605
Nov 11, 2025131.68132.32131.52132.16132.160.15%197,245
Nov 10, 2025131.30132.16130.81131.96131.961.39%209,956
Nov 7, 2025129.19130.15128.21130.15130.150.29%235,705
Nov 6, 2025131.03131.20129.48129.78129.78-1.10%289,050
Nov 5, 2025130.86131.95130.71131.23131.230.23%614,405
Nov 4, 2025131.00131.76130.81130.93130.93-1.10%421,957
Nov 3, 2025132.77132.77131.56132.39132.390.29%238,324
Oct 31, 2025132.55132.59131.58132.01132.010.39%149,078
Oct 30, 2025131.96132.61131.50131.50131.50-1.02%236,231
Oct 29, 2025133.40133.43132.18132.85132.85-0.14%183,885
Oct 28, 2025133.11133.43132.74133.03133.030.11%153,645
Oct 27, 2025132.59132.94132.41132.88132.881.10%234,938
Oct 24, 2025131.32131.73131.32131.43131.430.73%197,414
Oct 23, 2025129.92130.73129.89130.48130.480.47%272,816
Oct 22, 2025130.63130.63129.09129.87129.87-0.53%200,487
Oct 21, 2025130.51130.91130.23130.56130.560.11%163,035
Oct 20, 2025129.60130.61129.60130.42130.421.03%191,851
Oct 17, 2025127.95129.32127.90129.09129.090.63%175,002
Oct 16, 2025129.62129.83127.67128.28128.28-0.81%495,268
Oct 15, 2025129.86130.45128.25129.33129.330.32%209,538
Oct 14, 2025127.76129.56127.27128.92128.92-187,281
Oct 13, 2025128.53129.19128.33128.92128.921.39%169,915
Oct 10, 2025130.64130.97127.06127.15127.15-2.58%196,843
Oct 9, 2025131.09131.09130.21130.52130.52-0.28%183,546
Oct 8, 2025130.50130.97130.29130.88130.880.44%189,829
Oct 7, 2025130.93131.05129.99130.31130.31-0.34%226,910
Oct 6, 2025130.96131.09130.41130.75130.750.07%200,232
Oct 3, 2025130.71131.30130.48130.66130.660.04%290,377
Oct 2, 2025130.72130.74130.10130.61130.610.23%197,581
Oct 1, 2025129.70130.51129.61130.31130.310.02%181,649
Sep 30, 2025129.95130.36129.47130.28130.280.19%176,146
Sep 29, 2025130.18130.23129.70130.03130.030.32%207,655
Sep 26, 2025129.05129.66128.83129.62129.620.69%166,936
Sep 25, 2025128.65128.95128.13128.73128.73-0.49%169,203
Sep 24, 2025130.07130.08129.14129.37129.37-0.65%165,001
Sep 23, 2025130.80130.95129.99130.21129.89-0.54%210,869
Sep 22, 2025130.02130.99130.01130.92130.600.45%151,580
Sep 19, 2025130.30130.44129.75130.33130.010.32%279,144
Sep 18, 2025129.84130.39129.59129.92129.600.47%164,646
Sep 17, 2025129.45129.91128.37129.31128.99-0.06%443,533
Sep 16, 2025129.82129.82129.19129.39129.07-0.26%306,967
Sep 15, 2025129.50129.83129.50129.73129.410.42%205,418
Sep 12, 2025129.28129.56129.12129.19128.87-0.11%204,904
Sep 11, 2025128.46129.45128.34129.33129.011.05%191,673
Sep 10, 2025128.49128.49127.68127.98127.670.05%2,524,235
Sep 9, 2025127.78128.04127.37127.92127.610.11%220,435
Sep 8, 2025127.68127.93127.49127.78127.470.38%255,495
Sep 5, 2025128.13128.28126.60127.29126.98-0.25%244,003
Sep 4, 2025126.71127.67126.57127.61127.300.89%199,097
Sep 3, 2025126.26126.56125.90126.49126.180.44%523,647
Sep 2, 2025125.20125.93124.85125.93125.62-0.66%280,474
Aug 29, 2025127.13127.22126.39126.77126.46-0.50%305,549
Aug 28, 2025127.05127.53126.82127.41127.100.34%197,186
Aug 27, 2025126.51127.09126.51126.98126.670.25%343,960
Aug 26, 2025126.16126.70126.03126.66126.350.43%293,469
Aug 25, 2025126.38126.64126.12126.12125.81-0.44%199,073
Aug 22, 2025125.10126.96125.08126.68126.371.55%249,473
Aug 21, 2025124.75125.16124.40124.75124.45-0.38%151,578
Aug 20, 2025125.37125.39124.24125.23124.92-0.21%248,357
Aug 19, 2025126.07126.32125.31125.49125.18-0.53%2,399,837
Aug 18, 2025126.06126.24125.92126.16125.85-0.01%397,261
Aug 15, 2025126.74126.74126.03126.17125.86-0.26%184,845
Aug 14, 2025126.09126.64126.09126.50126.19-0.08%164,172
Aug 13, 2025126.39126.64126.17126.60126.290.44%171,999
Aug 12, 2025125.07126.06124.91126.04125.731.12%624,168
Aug 11, 2025125.05125.29124.44124.64124.34-0.32%843,613
Aug 8, 2025124.53125.15124.53125.04124.730.72%237,282
Aug 7, 2025125.04125.11123.56124.15123.85-0.16%190,298
Aug 6, 2025123.61124.52123.49124.35124.050.76%221,003
Aug 5, 2025124.15124.31123.28123.41123.11-0.52%173,945
Aug 4, 2025122.91124.10122.91124.06123.761.56%290,961
Aug 1, 2025122.90122.90121.60122.15121.85-1.56%216,568
Jul 31, 2025125.51125.64123.93124.09123.79-0.23%249,920
Jul 30, 2025124.77125.08123.87124.37124.07-0.17%221,403
Jul 29, 2025125.25125.31124.39124.58124.28-0.31%246,328
Jul 28, 2025125.05125.19124.70124.97124.66-0.05%178,441
Jul 25, 2025124.65125.14124.61125.03124.720.45%172,123
Jul 24, 2025124.57124.88124.47124.47124.170.02%285,344
Jul 23, 2025123.93124.46123.70124.44124.140.81%233,150
Jul 22, 2025123.26123.60122.90123.44123.140.17%413,877
Jul 21, 2025123.30123.78123.12123.23122.930.11%246,875
Jul 18, 2025123.45123.45122.86123.09122.790.04%991,759
Jul 17, 2025122.28123.17122.28123.04122.740.65%221,738